MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPCI — Tuttle Capital Space Industry Income Blast ETF
Cboe BZXTuttle Capital Space Industry Income Blast ETF
$19.48
-0.73(-3.59%)
- O
- 19.89
- H
- 19.89
- L
- 19.38
- V
- 5.88K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.48
Period Return-21.89%
Period High$52.90
Period Low$19.18
Avg Daily Volume16.9K
Total Trading Days145
SPCI — Historical OHLCV Price & Volume Table
Mar 12, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.89 | $19.89 | $19.38 | $19.48 | $-0.73 | -3.59% | 5,879 | $19.52 | $19.38 $19.89 |
| Oct 6, 2026 | $19.64 | $20.70 | $19.64 | $20.21 | +$0.41 | +2.05% | 13,212 | $20.23 | $19.64 $20.70 |
| Oct 5, 2026 | $20.03 | $20.42 | $19.48 | $19.80 | $-0.36 | -1.79% | 3,844 | $19.77 | $19.48 $20.42 |
| Oct 2, 2026 | $19.77 | $20.29 | $19.76 | $20.16 | +$0.56 | +2.84% | 5,474 | $19.97 | $19.76 $20.29 |
| Oct 1, 2026 | $19.67 | $19.80 | $19.58 | $19.60 | $-0.16 | -0.79% | 2,776 | $19.83 | $19.58 $19.80 |
| Sep 30, 2026 | $20.00 | $20.62 | $19.76 | $19.76 | $-0.14 | -0.68% | 13,750 | $20.29 | $19.76 $20.62 |
| Sep 29, 2026 | $20.25 | $20.25 | $19.73 | $19.90 | $-0.57 | -2.76% | 7,206 | $20.06 | $19.73 $20.25 |
| Sep 28, 2026 | $20.59 | $20.99 | $20.46 | $20.46 | $-0.65 | -3.06% | 2,494 | $20.75 | $20.46 $20.99 |
| Sep 25, 2026 | $21.12 | $21.30 | $21.01 | $21.11 | +$0.10 | +0.47% | 5,559 | $21.14 | $21.01 $21.30 |
| Sep 24, 2026 | $21.19 | $21.43 | $20.38 | $21.01 | +$0.60 | +2.92% | 4,151 | $21.01 | $20.38 $21.43 |
| Sep 23, 2026 | $20.88 | $20.88 | $20.41 | $20.41 | $-0.68 | -3.21% | 3,818 | $20.65 | $20.41 $20.88 |
| Sep 22, 2026 | $21.18 | $21.18 | $20.58 | $21.09 | +$0.11 | +0.52% | 2,894 | $20.88 | $20.58 $21.18 |
| Sep 21, 2026 | $19.20 | $20.98 | $19.20 | $20.98 | +$1.15 | +5.81% | 15,753 | $20.51 | $19.20 $20.98 |
| Sep 18, 2026 | $21.11 | $21.11 | $19.63 | $19.83 | $-0.93 | -4.48% | 6,873 | $19.85 | $19.63 $21.11 |
| Sep 17, 2026 | $20.20 | $20.80 | $20.00 | $20.76 | +$1.01 | +5.10% | 11,280 | $20.41 | $20.00 $20.80 |
| Sep 16, 2026 | $19.52 | $19.93 | $19.18 | $19.75 | +$0.06 | +0.29% | 5,117 | $19.52 | $19.18 $19.93 |
| Sep 15, 2026 | $19.71 | $19.98 | $19.30 | $19.69 | $-0.02 | -0.09% | 8,847 | $19.59 | $19.30 $19.98 |
| Sep 14, 2026 | $19.55 | $20.09 | $19.50 | $19.71 | $-0.14 | -0.72% | 5,339 | $19.67 | $19.50 $20.09 |
| Sep 11, 2026 | $19.74 | $20.14 | $19.74 | $19.85 | $-0.08 | -0.39% | 15,244 | $19.86 | $19.74 $20.14 |
| Sep 10, 2026 | $20.18 | $20.81 | $19.93 | $19.93 | $-0.43 | -2.10% | 5,481 | $20.26 | $19.93 $20.81 |
| Sep 9, 2026 | $21.01 | $21.53 | $20.32 | $20.35 | $-0.88 | -4.14% | 5,104 | $20.82 | $20.32 $21.53 |
| Sep 8, 2026 | $20.54 | $21.35 | $20.23 | $21.24 | +$0.67 | +3.27% | 7,774 | $20.90 | $20.23 $21.35 |
| Sep 4, 2026 | $20.46 | $20.71 | $20.21 | $20.56 | +$0.17 | +0.86% | 15,647 | $20.44 | $20.21 $20.71 |
| Sep 3, 2026 | $20.60 | $21.03 | $20.09 | $20.39 | $-0.03 | -0.15% | 22,059 | $20.48 | $20.09 $21.03 |
| Sep 2, 2026 | $20.05 | $20.80 | $20.05 | $20.42 | +$0.25 | +1.22% | 12,734 | $20.34 | $20.05 $20.80 |
| Sep 1, 2026 | $20.99 | $20.99 | $20.10 | $20.17 | $-0.75 | -3.56% | 18,865 | $20.43 | $20.10 $20.99 |
| Aug 31, 2026 | $21.17 | $21.17 | $20.74 | $20.92 | $-0.23 | -1.10% | 9,131 | $20.87 | $20.74 $21.17 |
| Aug 28, 2026 | $21.90 | $21.90 | $21.01 | $21.15 | $-0.99 | -4.48% | 7,946 | $21.40 | $21.01 $21.90 |
| Aug 27, 2026 | $22.34 | $22.36 | $21.79 | $22.14 | +$0.32 | +1.46% | 14,948 | $22.08 | $21.79 $22.36 |
| Aug 26, 2026 | $22.00 | $22.35 | $21.61 | $21.83 | $-0.33 | -1.48% | 9,430 | $22.00 | $21.61 $22.35 |